Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Premier Properties Fund (NY: AWP )

3.880 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.033 3.127 3.014 3.118 492,807 +0.12(+4.11%)
Oct 30, 2023 3.014 3.023 2.966 2.995 451,504 +0.01(+0.32%)
Oct 27, 2023 3.023 3.023 2.971 2.985 385,667 -0.03(-0.94%)
Oct 26, 2023 2.957 3.042 2.902 3.014 431,575 +0.04(+1.27%)
Oct 25, 2023 3.061 3.071 2.966 2.976 451,184 -0.10(-3.38%)
Oct 24, 2023 3.109 3.146 3.080 3.080 418,121 -0.03(-0.91%)
Oct 23, 2023 3.127 3.151 3.090 3.109 310,831 -0.04(-1.20%)
Oct 20, 2023 3.156 3.182 3.146 3.146 181,485 -0.02(-0.59%)
Oct 19, 2023 3.221 3.245 3.156 3.165 429,851 -0.08(-2.59%)
Oct 18, 2023 3.362 3.409 3.249 3.249 314,630 -0.10(-3.07%)
Oct 17, 2023 3.324 3.399 3.315 3.352 421,169 +0.00(+0.00%)
Oct 16, 2023 3.343 3.361 3.287 3.352 705,888 +0.04(+1.13%)
Oct 13, 2023 3.371 3.390 3.306 3.315 288,052 -0.06(-1.67%)
Oct 12, 2023 3.427 3.437 3.371 3.371 212,852 -0.06(-1.64%)
Oct 11, 2023 3.427 3.455 3.409 3.427 250,235 +0.02(+0.55%)
Oct 10, 2023 3.390 3.418 3.367 3.409 154,270 +0.04(+1.11%)
Oct 09, 2023 3.296 3.390 3.296 3.371 269,823 +0.06(+1.70%)
Oct 06, 2023 3.278 3.343 3.249 3.315 247,072 +0.02(+0.57%)
Oct 05, 2023 3.287 3.306 3.268 3.296 235,940 -0.01(-0.28%)
Oct 04, 2023 3.268 3.306 3.240 3.306 201,970 +0.04(+1.15%)
Oct 03, 2023 3.352 3.362 3.259 3.268 266,828 -0.09(-2.79%)
Oct 02, 2023 3.418 3.418 3.352 3.362 429,385 -0.05(-1.37%)
Sep 29, 2023 3.437 3.455 3.399 3.409 305,752 +0.02(+0.55%)
Sep 28, 2023 3.381 3.407 3.362 3.390 238,616 +0.00(+0.00%)
Sep 27, 2023 3.465 3.540 3.362 3.390 467,092 -0.05(-1.36%)
Sep 26, 2023 3.484 3.512 3.437 3.437 509,936 -0.07(-1.87%)
Sep 25, 2023 3.484 3.526 3.502 3.502 818,578 -0.01(-0.27%)
Sep 22, 2023 3.493 3.530 3.470 3.512 390,168 +0.02(+0.54%)
Sep 21, 2023 3.530 3.558 3.493 3.493 224,586 -0.08(-2.36%)
Sep 20, 2023 3.614 3.633 3.577 3.577 271,053 +0.00(+0.00%)
Sep 19, 2023 3.605 3.605 3.559 3.577 201,481 -0.02(-0.52%)
Sep 18, 2023 3.586 3.614 3.563 3.596 298,709 +0.00(+0.00%)
Sep 15, 2023 3.540 3.596 3.531 3.596 360,884 +0.05(+1.31%)
Sep 14, 2023 3.494 3.568 3.485 3.549 212,833 +0.06(+1.86%)
Sep 13, 2023 3.457 3.489 3.447 3.485 438,054 +0.02(+0.53%)
Sep 12, 2023 3.466 3.494 3.447 3.466 603,119 -0.03(-0.80%)
Sep 11, 2023 3.522 3.526 3.466 3.494 262,398 +0.00(+0.00%)
Sep 08, 2023 3.559 3.585 3.475 3.494 528,534 -0.07(-2.08%)
Sep 07, 2023 3.540 3.587 3.540 3.568 219,570 +0.03(+0.79%)
Sep 06, 2023 3.568 3.577 3.531 3.540 202,515 -0.03(-0.78%)
Sep 05, 2023 3.614 3.614 3.568 3.568 281,062 -0.06(-1.79%)
Sep 01, 2023 3.707 3.735 3.596 3.633 625,949 -0.04(-1.01%)
Aug 31, 2023 3.763 3.763 3.670 3.670 560,581 -0.07(-1.98%)
Aug 30, 2023 3.725 3.753 3.716 3.744 245,813 +0.03(+0.75%)
Aug 29, 2023 3.679 3.735 3.670 3.716 191,496 +0.05(+1.26%)
Aug 28, 2023 3.651 3.697 3.651 3.670 148,587 +0.03(+0.76%)
Aug 25, 2023 3.661 3.679 3.642 3.642 132,382 -0.01(-0.25%)
Aug 24, 2023 3.670 3.725 3.633 3.651 272,832 +0.00(+0.00%)
Aug 23, 2023 3.596 3.707 3.596 3.651 233,899 +0.03(+0.77%)
Aug 22, 2023 3.642 3.651 3.605 3.624 231,416 -0.01(-0.25%)
Aug 21, 2023 3.587 3.642 3.532 3.633 420,782 +0.06(+1.80%)
Aug 18, 2023 3.550 3.578 3.513 3.569 200,759 +0.00(+0.00%)
Aug 17, 2023 3.596 3.610 3.569 3.569 189,900 -0.02(-0.51%)
Aug 16, 2023 3.605 3.633 3.587 3.587 209,823 -0.02(-0.51%)
Aug 15, 2023 3.642 3.660 3.605 3.605 269,312 -0.07(-2.00%)
Aug 14, 2023 3.669 3.688 3.651 3.679 244,250 -0.01(-0.25%)
Aug 11, 2023 3.660 3.697 3.656 3.688 287,675 +0.02(+0.50%)
Aug 10, 2023 3.697 3.715 3.660 3.669 245,072 -0.02(-0.50%)
Aug 09, 2023 3.651 3.688 3.642 3.688 457,563 +0.05(+1.26%)
Aug 08, 2023 3.679 3.679 3.614 3.642 270,075 -0.06(-1.49%)
Aug 07, 2023 3.633 3.706 3.628 3.697 266,109 +0.07(+2.03%)
Aug 04, 2023 3.614 3.669 3.605 3.624 351,779 +0.01(+0.25%)
Aug 03, 2023 3.614 3.624 3.578 3.614 227,813 -0.02(-0.51%)
Aug 02, 2023 3.688 3.697 3.633 3.633 388,795 -0.09(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.